Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishr Sp 500 E H (IUSE) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Jun 2025 (Fri) 128.46 128.94 128.26 128.94 51,757
26th Jun 2025 (Thu) 127.51 127.92 127.42 127.84 85,075
25th Jun 2025 (Wed) 127.21 127.45 127.13 127.215 57,468
24th Jun 2025 (Tue) 126.99 127.07 125.57 126.93 113,847
23rd Jun 2025 (Mon) 124.50 125.40 124.46 125.06 173,675
20th Jun 2025 (Fri) 124.50 125.64 124.47 124.92 104,225
19th Jun 2025 (Thu) 124.55 124.60 123.60 123.73 13,547
18th Jun 2025 (Wed) 125.19 125.68 124.92 125.44 54,401
17th Jun 2025 (Tue) 125.50 125.77 125.21 125.57 20,628
16th Jun 2025 (Mon) 125.34 126.39 125.30 126.12 35,636
13th Jun 2025 (Fri) 124.63 125.64 124.48 125.64 40,057
12th Jun 2025 (Thu) 125.58 126.17 125.06 126.07 39,279
11th Jun 2025 (Wed) 125.81 126.96 125.78 126.41 64,536
10th Jun 2025 (Tue) 125.41 125.90 125.17 125.68 37,715
9th Jun 2025 (Mon) 125.36 125.58 125.29 125.42 36,757
6th Jun 2025 (Fri) 124.63 125.73 124.50 125.20 26,345
5th Jun 2025 (Thu) 124.71 125.90 124.38 125.33 22,513
4th Jun 2025 (Wed) 124.83 125.16 124.75 125.00 19,178
3rd Jun 2025 (Tue) 123.65 124.61 123.36 124.61 28,385
2nd Jun 2025 (Mon) 122.78 123.43 122.49 123.24 21,693
30th May 2025 (Fri) 123.28 123.56 122.73 123.18 28,185
29th May 2025 (Thu) 125.08 125.38 123.40 123.45 139,188
28th May 2025 (Wed) 123.69 124.12 123.50 123.49 17,502
27th May 2025 (Tue) 122.71 123.37 122.47 123.37 28,523
26th May 2025 (Mon) 122.76 122.76 122.76 122.76 11,459
23rd May 2025 (Fri) 122.04 122.42 119.92 121.30 218,123
22nd May 2025 (Thu) 122.45 122.58 121.58 122.25 129,341
21st May 2025 (Wed) 123.59 124.14 123.21 123.95 173,834
20th May 2025 (Tue) 124.33 124.64 124.17 124.38 341,122
19th May 2025 (Mon) 123.23 124.39 122.92 124.34 315,412
16th May 2025 (Fri) 123.63 124.33 123.63 124.12 153,613
15th May 2025 (Thu) 122.90 123.52 122.40 123.52 19,379
14th May 2025 (Wed) 123.40 123.54 122.94 123.355 134,860
13th May 2025 (Tue) 121.86 123.42 121.71 123.42 27,648
12th May 2025 (Mon) 121.41 122.23 121.32 121.59 41,326
9th May 2025 (Fri) 118.57 119.02 118.10 118.405 29,309
8th May 2025 (Thu) 118.54 119.12 117.88 118.95 266,755
7th May 2025 (Wed) 117.74 118.01 117.17 117.20 54,392
6th May 2025 (Tue) 117.85 117.91 116.95 117.75 51,319
5th May 2025 (Mon) 118.395 118.395 118.395 118.395 3,251
2nd May 2025 (Fri) 117.88 118.74 117.36 118.465 25,392
1st May 2025 (Thu) 117.40 118.34 117.29 118.12 12,755
30th Apr 2025 (Wed) 116.12 116.30 114.00 115.24 127,997
29th Apr 2025 (Tue) 115.70 116.13 115.20 115.935 114,977
28th Apr 2025 (Mon) 115.42 116.14 114.91 114.91 19,572
FTSE 100 Latest
Value8,798.91
Change63.31